Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (NY: BIP )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 6:30 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.333 4.367 4.291 4.294 1,355,730 -0.06(-1.38%)
Sep 29, 2011 4.347 4.406 4.314 4.354 2,929,212 +0.06(+1.48%)
Sep 28, 2011 4.481 4.492 4.282 4.291 3,044,099 -0.20(-4.44%)
Sep 27, 2011 4.499 4.587 4.467 4.490 2,915,298 +0.05(+1.19%)
Sep 26, 2011 4.526 4.538 4.372 4.437 3,135,265 -0.09(-1.95%)
Sep 23, 2011 4.487 4.527 4.473 4.526 2,237,325 +0.03(+0.59%)
Sep 22, 2011 4.614 4.624 4.453 4.499 5,152,345 -0.25(-5.31%)
Sep 21, 2011 4.885 4.910 4.723 4.751 2,356,916 -0.11(-2.36%)
Sep 20, 2011 4.852 4.940 4.827 4.866 23,770,866 +0.06(+1.29%)
Sep 19, 2011 4.776 4.813 4.736 4.804 1,897,975 +0.00(+0.04%)
Sep 16, 2011 4.850 4.850 4.720 4.803 1,963,938 +0.03(+0.59%)
Sep 15, 2011 4.767 4.887 4.753 4.774 3,305,402 +0.04(+0.89%)
Sep 14, 2011 4.658 4.764 4.608 4.732 1,843,564 +0.08(+1.67%)
Sep 13, 2011 4.547 4.697 4.499 4.654 1,728,366 +0.11(+2.33%)
Sep 12, 2011 4.578 4.601 4.483 4.548 2,411,049 -0.06(-1.38%)
Sep 09, 2011 4.644 4.646 4.578 4.612 1,069,806 -0.07(-1.51%)
Sep 08, 2011 4.709 4.718 4.674 4.683 1,005,510 -0.04(-0.75%)
Sep 07, 2011 4.631 4.720 4.631 4.718 934,747 +0.11(+2.45%)
Sep 06, 2011 4.534 4.608 4.511 4.605 1,267,176 -0.05(-0.99%)
Sep 02, 2011 4.563 4.670 4.552 4.651 1,081,691 +0.03(+0.73%)
Sep 01, 2011 4.688 4.697 4.598 4.617 971,027 -0.06(-1.28%)
Aug 31, 2011 4.672 4.721 4.653 4.677 1,640,521 +0.03(+0.68%)
Aug 30, 2011 4.693 4.702 4.605 4.646 1,856,119 -0.04(-0.83%)
Aug 29, 2011 4.739 4.739 4.660 4.684 2,233,680 +0.11(+2.31%)
Aug 26, 2011 4.519 4.606 4.475 4.578 2,339,805 +0.04(+0.80%)
Aug 25, 2011 4.596 4.603 4.511 4.542 2,532,330 -0.02(-0.38%)
Aug 24, 2011 4.514 4.592 4.514 4.559 2,042,556 +0.05(+1.08%)
Aug 23, 2011 4.476 4.514 4.397 4.511 2,265,652 +0.10(+2.25%)
Aug 22, 2011 4.650 4.679 4.359 4.411 3,675,915 -0.13(-2.95%)
Aug 19, 2011 4.518 4.561 4.491 4.545 1,137,100 +0.02(+0.38%)
Aug 18, 2011 4.599 4.613 4.486 4.528 1,728,523 -0.16(-3.45%)
Aug 17, 2011 4.679 4.711 4.645 4.690 1,310,352 +0.03(+0.67%)
Aug 16, 2011 4.735 4.735 4.603 4.659 2,067,222 -0.06(-1.22%)
Aug 15, 2011 4.646 4.726 4.563 4.716 2,562,820 +0.21(+4.59%)
Aug 12, 2011 4.422 4.509 4.350 4.509 1,607,934 +0.13(+2.90%)
Aug 11, 2011 4.417 4.422 4.295 4.382 3,364,461 +0.03(+0.68%)
Aug 10, 2011 4.321 4.406 4.309 4.352 3,473,430 +0.02(+0.52%)
Aug 09, 2011 4.288 4.342 4.171 4.330 4,580,338 +0.21(+5.03%)
Aug 08, 2011 4.288 4.306 4.077 4.122 4,232,190 -0.35(-7.75%)
Aug 05, 2011 4.469 4.519 4.251 4.469 3,005,634 +0.04(+0.90%)
Aug 04, 2011 4.596 4.596 4.401 4.429 5,290,599 -0.18(-4.00%)
Aug 03, 2011 4.406 4.744 4.403 4.613 11,466,918 +0.27(+6.26%)
Aug 02, 2011 4.434 4.451 4.342 4.342 1,291,241 -0.08(-1.73%)
Aug 01, 2011 4.519 4.519 4.397 4.418 928,497 +0.04(+0.91%)
Jul 29, 2011 4.408 4.413 4.357 4.378 680,402 -0.05(-1.06%)
Jul 28, 2011 4.375 4.446 4.375 4.425 998,726 +0.02(+0.47%)
Jul 27, 2011 4.467 4.471 4.396 4.404 899,281 -0.06(-1.40%)
Jul 26, 2011 4.439 4.486 4.429 4.467 792,651 +0.03(+0.67%)
Jul 25, 2011 4.535 4.535 4.437 4.437 1,082,564 -0.07(-1.54%)
Jul 22, 2011 4.505 4.521 4.497 4.507 698,284 +0.01(+0.23%)
Jul 21, 2011 4.488 4.524 4.469 4.497 824,301 +0.02(+0.35%)
Jul 20, 2011 4.554 4.558 4.471 4.481 1,338,333 -0.02(-0.50%)
Jul 19, 2011 4.516 4.526 4.448 4.504 1,060,121 +0.05(+1.02%)
Jul 18, 2011 4.514 4.526 4.439 4.458 1,181,411 -0.03(-0.77%)
Jul 15, 2011 4.519 4.519 4.451 4.493 740,590 +0.00(+0.08%)
Jul 14, 2011 4.495 4.526 4.469 4.490 1,436,680 +0.02(+0.51%)
Jul 13, 2011 4.507 4.523 4.439 4.467 1,717,713 -0.01(-0.19%)
Jul 12, 2011 4.436 4.481 4.415 4.476 915,670 +0.05(+1.02%)
Jul 11, 2011 4.451 4.481 4.377 4.431 1,458,284 -0.03(-0.78%)
Jul 08, 2011 4.500 4.509 4.446 4.465 572,818 -0.04(-0.89%)
Jul 07, 2011 4.554 4.563 4.502 4.505 795,523 +0.01(+0.12%)
Jul 06, 2011 4.535 4.535 4.493 4.500 950,285 -0.02(-0.50%)
Jul 05, 2011 4.497 4.566 4.484 4.523 1,827,531 +0.04(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.